Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 70.08 | 70.55 | 69.47 | 69.53 | 1,077,842 | -0.63(-0.90%) |
May 17, 2024 | 70.48 | 70.56 | 69.97 | 70.16 | 962,364 | -0.18(-0.26%) |
May 16, 2024 | 71.85 | 72.15 | 70.29 | 70.34 | 1,576,706 | -1.86(-2.58%) |
May 15, 2024 | 71.90 | 72.67 | 71.70 | 72.20 | 1,193,312 | +1.10(+1.55%) |
May 14, 2024 | 71.37 | 71.47 | 70.71 | 71.10 | 1,764,371 | +0.31(+0.44%) |
May 13, 2024 | 72.71 | 72.80 | 70.75 | 70.79 | 1,372,971 | -1.52(-2.10%) |
May 10, 2024 | 72.00 | 72.42 | 71.67 | 72.31 | 938,318 | +0.27(+0.37%) |
May 09, 2024 | 70.75 | 72.17 | 70.67 | 72.04 | 1,293,789 | +1.37(+1.94%) |
May 08, 2024 | 70.64 | 70.73 | 70.07 | 70.67 | 1,106,926 | -0.01(-0.01%) |
May 07, 2024 | 70.36 | 70.83 | 70.32 | 70.68 | 1,724,758 | +0.45(+0.64%) |
May 06, 2024 | 70.29 | 70.64 | 69.82 | 70.23 | 979,542 | +0.67(+0.96%) |
May 03, 2024 | 70.50 | 71.30 | 69.52 | 69.56 | 1,392,157 | +0.58(+0.84%) |
May 02, 2024 | 69.23 | 69.36 | 68.07 | 68.98 | 1,797,041 | +0.40(+0.58%) |
May 01, 2024 | 68.51 | 70.08 | 67.94 | 68.58 | 1,561,367 | +0.13(+0.19%) |
Apr 30, 2024 | 69.52 | 70.02 | 68.34 | 68.45 | 2,154,101 | -1.62(-2.31%) |
Apr 29, 2024 | 69.98 | 70.41 | 69.73 | 70.07 | 2,201,779 | +0.22(+0.31%) |
Apr 26, 2024 | 69.83 | 70.31 | 69.83 | 69.85 | 1,921,762 | -0.02(-0.03%) |
Apr 25, 2024 | 68.29 | 70.32 | 67.79 | 69.87 | 2,810,572 | +0.13(+0.19%) |
Apr 24, 2024 | 70.04 | 71.50 | 68.56 | 69.74 | 4,613,851 | -3.27(-4.48%) |
Apr 23, 2024 | 72.23 | 73.20 | 71.69 | 73.01 | 2,540,586 | +0.99(+1.37%) |
Apr 22, 2024 | 72.40 | 72.99 | 71.60 | 72.02 | 2,073,832 | +0.11(+0.15%) |
Apr 19, 2024 | 72.32 | 72.89 | 71.62 | 71.91 | 1,809,320 | -0.31(-0.43%) |
Apr 18, 2024 | 73.06 | 73.77 | 72.14 | 72.22 | 1,890,540 | -0.14(-0.19%) |
Apr 17, 2024 | 73.26 | 73.26 | 71.82 | 72.36 | 1,661,660 | -0.20(-0.28%) |
Apr 16, 2024 | 72.61 | 72.74 | 71.63 | 72.56 | 1,943,995 | -0.50(-0.68%) |
Apr 15, 2024 | 74.44 | 74.56 | 72.39 | 73.06 | 1,944,779 | -0.49(-0.67%) |
Apr 12, 2024 | 72.82 | 73.56 | 72.79 | 73.55 | 1,888,870 | +0.07(+0.10%) |
Apr 11, 2024 | 74.36 | 74.39 | 73.48 | 73.48 | 1,666,447 | -0.51(-0.69%) |
Apr 10, 2024 | 74.58 | 75.33 | 73.69 | 73.99 | 2,693,310 | -2.74(-3.57%) |
Apr 09, 2024 | 77.33 | 77.33 | 75.29 | 76.73 | 1,181,065 | -0.39(-0.51%) |
Apr 08, 2024 | 77.23 | 77.54 | 76.96 | 77.12 | 1,147,193 | +0.22(+0.29%) |
Apr 05, 2024 | 76.84 | 77.25 | 76.28 | 76.90 | 1,396,431 | +0.32(+0.42%) |
Apr 04, 2024 | 78.76 | 78.92 | 76.36 | 76.58 | 1,735,457 | -1.32(-1.69%) |
Apr 03, 2024 | 77.08 | 78.53 | 76.88 | 77.90 | 1,252,155 | +0.72(+0.93%) |
Apr 02, 2024 | 76.90 | 77.23 | 75.89 | 77.18 | 1,406,555 | -0.51(-0.66%) |
Apr 01, 2024 | 78.80 | 78.90 | 77.39 | 77.69 | 1,508,180 | -1.19(-1.51%) |
Mar 28, 2024 | 77.88 | 78.94 | 78.75 | 78.88 | 1,709,362 | +1.03(+1.32%) |
Mar 27, 2024 | 77.12 | 78.00 | 77.12 | 77.85 | 1,715,347 | +1.26(+1.65%) |
Mar 26, 2024 | 76.03 | 77.04 | 75.96 | 76.59 | 1,582,915 | +0.58(+0.76%) |
Mar 25, 2024 | 77.16 | 77.26 | 75.98 | 76.01 | 1,996,417 | -1.09(-1.41%) |
Mar 22, 2024 | 78.16 | 78.35 | 76.91 | 77.10 | 1,627,604 | -1.08(-1.38%) |
Mar 21, 2024 | 77.30 | 78.85 | 76.64 | 78.18 | 3,504,810 | +1.95(+2.56%) |
Mar 20, 2024 | 75.44 | 76.30 | 75.18 | 76.23 | 2,401,509 | +0.87(+1.15%) |
Mar 19, 2024 | 73.87 | 75.44 | 73.87 | 75.36 | 2,817,026 | +1.48(+2.00%) |
Mar 18, 2024 | 74.46 | 74.57 | 73.62 | 73.88 | 2,147,924 | -0.28(-0.38%) |
Mar 15, 2024 | 72.97 | 74.55 | 72.61 | 74.16 | 8,228,777 | +0.24(+0.32%) |
Mar 14, 2024 | 74.76 | 75.15 | 73.30 | 73.92 | 2,575,525 | -1.17(-1.56%) |
Mar 13, 2024 | 75.46 | 75.62 | 74.79 | 75.09 | 2,555,428 | -0.47(-0.62%) |
Mar 12, 2024 | 75.26 | 76.24 | 74.81 | 75.56 | 2,326,859 | +0.40(+0.53%) |
Mar 11, 2024 | 76.34 | 76.66 | 74.94 | 75.16 | 2,674,648 | -1.72(-2.24%) |
Mar 08, 2024 | 77.49 | 78.27 | 76.70 | 76.88 | 1,336,610 | -0.26(-0.34%) |
Mar 07, 2024 | 76.98 | 77.96 | 76.78 | 77.14 | 2,005,224 | +0.72(+0.94%) |
Mar 06, 2024 | 76.98 | 77.28 | 75.19 | 76.42 | 3,796,308 | -0.18(-0.23%) |
Mar 05, 2024 | 77.50 | 77.95 | 76.22 | 76.60 | 2,053,589 | -1.28(-1.64%) |
Mar 04, 2024 | 77.38 | 78.29 | 77.30 | 77.88 | 1,750,810 | +0.28(+0.36%) |